InterContinental Hotels Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	65.644	66.627	65.443	65.887	61.209	574,613
2022-04-11	66.237	66.331	65.160	66.116	61.421	849,228
2022-04-08	67.327	67.677	65.456	66.250	61.546	537,258
2022-04-07	68.592	68.700	66.627	66.802	62.059	394,773
2022-04-06	69.938	70.100	67.892	68.323	63.472	429,011
2022-04-05	69.642	70.261	68.932	70.073	65.098	1,345,473
2022-04-04	69.373	69.723	68.027	69.292	64.372	289,232
2022-04-01	69.615	70.127	68.969	69.319	64.397	1,862,391
2022-03-31	70.800	70.907	69.050	69.857	64.898	733,433
2022-03-30	71.850	72.038	70.019	70.638	64.776	466,315
2022-03-29	71.123	72.011	70.638	71.850	65.887	501,859
2022-03-28	70.234	71.096	69.723	70.342	64.505	786,270
2022-03-25	69.427	70.073	68.619	69.911	64.110	321,270
2022-03-24	69.319	69.938	68.431	69.158	63.419	452,118
2022-03-23	71.500	71.876	69.265	69.400	63.641	454,528
2022-03-22	70.315	71.473	70.261	70.961	65.072	614,718
2022-03-21	70.423	71.069	69.292	69.938	64.134	401,235
2022-03-18	69.750	71.015	68.969	70.692	64.826	783,465
2022-03-17	70.288	70.611	69.158	69.965	64.159	531,635
2022-03-16	68.619	70.880	68.592	69.777	63.986	768,337
2022-03-15	65.146	67.704	64.891	66.910	61.357	560,564
2022-03-14	67.569	68.834	66.062	66.062	60.580	618,709
2022-03-11	65.214	68.054	65.214	66.614	61.086	515,133
2022-03-10	65.335	65.443	63.935	64.635	59.271	1,874,501
2022-03-09	63.747	66.385	63.074	65.362	59.938	643,721
2022-03-08	59.399	61.997	59.184	61.243	56.161	795,638
2022-03-07	59.668	62.791	57.878	60.637	55.605	927,421
2022-03-04	63.854	64.352	60.207	61.916	56.778	1,009,802
2022-03-03	68.296	68.511	64.554	64.850	59.469	852,541
2022-03-02	64.743	68.727	64.258	68.511	62.826	692,163
2022-03-01	69.588	70.853	65.402	65.402	59.975	866,958
2022-02-28	68.485	70.504	68.156	70.477	64.628	1,197,675
2022-02-25	67.892	69.723	66.116	69.534	63.764	1,131,364
2022-02-24	65.187	68.000	65.187	66.116	60.629	3,256,688
2022-02-23	68.296	70.584	68.135	68.592	62.900	811,796
2022-02-22	66.627	68.808	64.689	68.565	62.875	2,397,727
2022-02-21	66.937	67.542	65.671	65.793	60.333	479,706
2022-02-18	68.431	68.565	66.950	66.950	61.394	489,566
2022-02-17	68.673	69.175	67.650	68.377	62.703	1,666,700
2022-02-16	68.888	69.588	68.323	68.673	62.974	2,362,804
2022-02-15	67.219	69.158	67.219	68.646	62.949	658,386
2022-02-14	67.435	68.861	66.627	68.000	62.357	660,873
2022-02-11	68.727	69.669	68.404	69.184	63.443	2,368,880
2022-02-10	69.292	70.073	68.808	69.238	63.493	634,866
2022-02-09	67.677	69.265	67.488	68.915	63.196	478,497
2022-02-08	65.766	67.165	65.752	67.058	61.493	408,077
2022-02-07	65.685	65.994	64.716	65.483	60.049	926,283
2022-02-04	65.766	66.371	64.716	65.200	59.790	479,273
2022-02-03	65.402	66.317	64.433	65.106	59.703	767,426
2022-02-02	67.515	67.731	65.618	65.618	60.172	666,302
2022-02-01	66.062	66.869	65.873	66.869	61.320	538,593
2022-01-31	64.608	65.537	63.895	65.429	60.000	881,497
2022-01-28	63.572	63.935	62.266	63.639	58.358	1,029,394
2022-01-27	63.841	64.675	63.612	63.949	58.642	575,663
2022-01-26	64.245	66.560	64.245	65.241	59.827	852,256
2022-01-25	64.204	64.554	62.374	63.464	58.197	501,869
2022-01-24	65.671	66.062	62.791	62.804	57.593	430,481
2022-01-21	65.927	66.950	65.187	65.806	60.345	568,752
2022-01-20	65.698	66.479	65.496	66.479	60.962	1,034,018
2022-01-19	65.295	66.856	65.133	65.402	59.975	712,555

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.6345 GBP
2026-04-09	1.2423 GBP
2025-08-21	0.5772 GBP
2025-04-03	1.1463 GBP
2024-08-29	0.5438 GBP
2024-04-04	1.1183 GBP
2023-08-31	0.5159 GBP
2023-03-30	1.0141 GBP
2022-09-01	0.5039 GBP
2022-03-31	0.8997 GBP
2019-08-29	0.4265 GBP
2019-03-28	0.8051 GBP
2019-01-14	2.5807 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.